Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2019	+1.10 / +3.96%	27.80	28.90	27.30	28.90	28.53	10.69	68,380
6/27/2019	-0.10 / -0.36%	28.00	28.00	27.00	27.80	27.32	10.28	7,210
6/26/2019	+0.35 / +1.27%	27.65	27.90	27.50	27.90	27.71	10.32	51,960
6/25/2019	-0.05 / -0.18%	27.55	27.85	27.45	27.55	27.53	10.19	29,200
6/24/2019	-0.30 / -1.08%	27.90	28.00	27.60	27.60	27.77	10.21	28,050
6/21/2019	-0.10 / -0.36%	28.00	28.00	27.75	27.90	27.89	10.32	64,040
6/20/2019	0.00 / 0.00%	28.00	28.00	27.70	28.00	27.84	10.36	61,710
6/19/2019	-0.15 / -0.53%	28.10	28.35	28.00	28.00	28.15	10.36	19,610
6/18/2019	-0.30 / -1.05%	28.10	28.45	28.10	28.15	28.28	10.41	40,280
6/17/2019	+0.35 / +1.25%	28.25	28.50	28.25	28.45	28.38	10.53	113,460
6/14/2019	+0.40 / +1.44%	27.80	28.20	27.70	28.10	27.98	10.40	24,410
6/13/2019	0.00 / 0.00%	27.60	27.80	27.55	27.70	27.69	10.25	26,830
6/12/2019	+0.25 / +0.91%	27.45	27.75	27.40	27.70	27.49	10.25	62,860
6/11/2019	+0.05 / +0.18%	27.40	27.65	27.30	27.45	27.39	10.16	59,430
6/10/2019	-0.55 / -1.97%	28.00	28.00	27.30	27.40	27.61	10.14	34,080
6/7/2019	+0.25 / +0.90%	28.40	28.40	27.80	27.95	27.92	10.34	1,540
6/6/2019	+0.30 / +1.09%	27.40	27.75	27.25	27.70	27.41	10.25	15,870
6/5/2019	-0.60 / -2.14%	28.00	28.00	27.40	27.40	27.72	10.14	39,430
6/4/2019	0.00 / 0.00%	28.00	28.20	27.90	28.00	28.02	10.36	38,040
6/3/2019	+0.30 / +1.08%	28.60	28.70	28.00	28.00	28.33	10.36	93,790
5/31/2019	-0.70 / -2.33%	30.00	30.00	29.30	29.30	29.50	10.84	103,440
5/30/2019	-0.15 / -0.50%	30.15	30.20	29.00	30.00	29.77	11.10	11,050
5/29/2019	+0.40 / +1.34%	29.70	31.00	29.70	30.15	30.10	11.15	25,120
5/28/2019	-0.05 / -0.17%	29.80	29.80	29.50	29.75	29.64	11.01	22,270
5/27/2019	0.00 / 0.00%	29.80	30.00	29.40	29.80	29.69	11.02	44,500
5/24/2019	-0.10 / -0.33%	29.90	30.15	29.75	29.80	29.87	11.02	25,780
5/23/2019	-0.30 / -0.99%	30.00	30.30	29.60	29.90	29.85	11.06	19,900
5/22/2019	-0.15 / -0.49%	30.35	30.35	29.95	30.20	30.01	11.17	53,520
5/21/2019	-0.15 / -0.49%	30.30	30.40	29.95	30.35	30.10	11.23	60,740
5/20/2019	0.00 / 0.00%	30.50	30.60	30.00	30.50	30.22	11.28	41,270

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAA	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BMP	96,500	120.30	2.30%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%